アイ・パートナーズフィナンシャル(7345)の株価時系列情報
アイ・パートナーズフィナンシャル(7345)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,450 | 3,450 | 3,400 | 3,400 | 4,100 |
| 2021/12/29 | 3,430 | 3,500 | 3,400 | 3,450 | 2,600 |
| 2021/12/28 | 3,490 | 3,490 | 3,390 | 3,445 | 7,100 |
| 2021/12/27 | 3,515 | 3,550 | 3,460 | 3,495 | 3,800 |
| 2021/12/24 | 3,630 | 3,630 | 3,500 | 3,550 | 5,700 |
| 2021/12/23 | 3,550 | 3,655 | 3,550 | 3,600 | 8,400 |
| 2021/12/22 | 3,700 | 3,750 | 3,700 | 3,735 | 2,100 |
| 2021/12/21 | 3,830 | 3,830 | 3,655 | 3,720 | 2,300 |
| 2021/12/20 | 3,580 | 3,790 | 3,580 | 3,760 | 1,200 |
| 2021/12/17 | 3,555 | 3,675 | 3,555 | 3,650 | 2,100 |
| 2021/12/16 | 3,820 | 3,900 | 3,625 | 3,625 | 4,800 |
| 2021/12/15 | 3,530 | 3,660 | 3,490 | 3,650 | 4,100 |
| 2021/12/14 | 3,645 | 3,645 | 3,380 | 3,600 | 6,000 |
| 2021/12/13 | 3,710 | 3,735 | 3,625 | 3,725 | 3,300 |
| 2021/12/10 | 3,875 | 3,875 | 3,760 | 3,760 | 1,400 |
| 2021/12/09 | 3,780 | 3,850 | 3,750 | 3,820 | 1,500 |
| 2021/12/08 | 3,890 | 3,890 | 3,850 | 3,850 | 200 |
| 2021/12/07 | 3,700 | 3,895 | 3,510 | 3,895 | 5,200 |
| 2021/12/06 | 3,800 | 3,800 | 3,770 | 3,770 | 700 |
| 2021/12/03 | 3,740 | 3,930 | 3,615 | 3,840 | 4,000 |
| 2021/12/02 | 3,750 | 3,840 | 3,710 | 3,810 | 3,900 |
| 2021/12/01 | 3,735 | 3,845 | 3,735 | 3,840 | 3,100 |
| 2021/11/30 | 3,850 | 3,855 | 3,785 | 3,785 | 4,000 |
| 2021/11/29 | 3,880 | 4,000 | 3,810 | 3,895 | 5,000 |
| 2021/11/26 | 4,300 | 4,370 | 4,000 | 4,020 | 5,600 |
| 2021/11/25 | 4,030 | 4,485 | 4,030 | 4,200 | 20,200 |
| 2021/11/24 | 4,035 | 4,080 | 3,945 | 4,040 | 2,300 |
| 2021/11/22 | 4,020 | 4,035 | 3,940 | 4,020 | 2,100 |
| 2021/11/19 | 3,905 | 4,060 | 3,905 | 4,020 | 3,900 |
| 2021/11/18 | 3,950 | 4,000 | 3,805 | 3,905 | 2,300 |
| 2021/11/17 | 4,050 | 4,050 | 3,975 | 4,020 | 1,400 |
| 2021/11/16 | 3,950 | 4,125 | 3,950 | 4,050 | 4,800 |
| 2021/11/15 | 3,715 | 4,025 | 3,625 | 4,025 | 8,200 |
| 2021/11/12 | 3,625 | 4,085 | 3,580 | 3,995 | 6,400 |
| 2021/11/11 | 3,855 | 3,895 | 3,755 | 3,755 | 2,200 |
| 2021/11/10 | 3,965 | 3,965 | 3,855 | 3,855 | 1,400 |
| 2021/11/09 | 3,885 | 3,950 | 3,825 | 3,925 | 2,200 |
| 2021/11/08 | 3,950 | 3,965 | 3,950 | 3,950 | 1,300 |
| 2021/11/05 | 4,070 | 4,105 | 3,930 | 4,050 | 5,800 |
| 2021/11/04 | 3,950 | 4,075 | 3,950 | 4,060 | 2,200 |
| 2021/11/02 | 3,880 | 3,900 | 3,870 | 3,900 | 1,000 |
| 2021/11/01 | 3,775 | 3,880 | 3,775 | 3,880 | 1,100 |
| 2021/10/29 | 3,815 | 3,815 | 3,705 | 3,815 | 3,700 |
| 2021/10/28 | 3,810 | 3,830 | 3,805 | 3,815 | 600 |
| 2021/10/27 | 4,010 | 4,010 | 3,800 | 3,810 | 3,800 |
| 2021/10/26 | 3,995 | 4,000 | 3,940 | 3,940 | 900 |
| 2021/10/25 | 4,115 | 4,115 | 3,950 | 3,995 | 1,400 |
| 2021/10/22 | 4,110 | 4,110 | 4,055 | 4,055 | 300 |
| 2021/10/21 | 4,065 | 4,085 | 4,000 | 4,025 | 1,600 |
| 2021/10/20 | 4,110 | 4,155 | 4,060 | 4,115 | 2,200 |
| 2021/10/19 | 4,050 | 4,060 | 4,035 | 4,040 | 1,100 |
| 2021/10/18 | 3,935 | 4,010 | 3,935 | 4,000 | 800 |
| 2021/10/15 | 3,825 | 3,935 | 3,820 | 3,935 | 2,900 |
| 2021/10/14 | 3,970 | 3,970 | 3,815 | 3,825 | 1,400 |
| 2021/10/13 | 3,970 | 3,970 | 3,900 | 3,900 | 2,100 |
| 2021/10/12 | 3,885 | 3,915 | 3,885 | 3,900 | 400 |
| 2021/10/11 | 3,860 | 3,970 | 3,850 | 3,875 | 3,300 |
| 2021/10/08 | 3,950 | 3,950 | 3,865 | 3,865 | 700 |
| 2021/10/07 | 3,805 | 3,930 | 3,795 | 3,815 | 2,000 |
| 2021/10/06 | 3,960 | 3,960 | 3,805 | 3,805 | 1,100 |
| 2021/10/05 | 3,885 | 3,920 | 3,800 | 3,820 | 4,000 |
| 2021/10/04 | 4,070 | 4,070 | 3,835 | 3,930 | 3,600 |
| 2021/10/01 | 4,010 | 4,040 | 3,900 | 4,000 | 1,900 |
| 2021/09/30 | 4,030 | 4,090 | 3,980 | 4,020 | 2,500 |
| 2021/09/29 | 3,915 | 4,085 | 3,915 | 4,000 | 3,900 |
| 2021/09/28 | 4,020 | 4,020 | 3,820 | 3,965 | 10,600 |
| 2021/09/27 | 4,100 | 4,160 | 4,000 | 4,045 | 4,800 |
| 2021/09/24 | 4,140 | 4,150 | 4,020 | 4,100 | 4,900 |
| 2021/09/22 | 4,150 | 4,150 | 3,970 | 4,000 | 5,300 |
| 2021/09/21 | 4,080 | 4,290 | 4,020 | 4,150 | 13,800 |
| 2021/09/17 | 4,095 | 4,295 | 4,090 | 4,290 | 4,100 |
| 2021/09/16 | 4,430 | 4,430 | 3,980 | 4,155 | 20,500 |
| 2021/09/15 | 4,650 | 4,650 | 4,360 | 4,360 | 6,300 |
| 2021/09/14 | 4,620 | 4,635 | 4,455 | 4,510 | 5,300 |
| 2021/09/13 | 4,740 | 4,740 | 4,610 | 4,635 | 2,600 |
| 2021/09/10 | 4,840 | 4,840 | 4,665 | 4,740 | 8,000 |
| 2021/09/09 | 4,360 | 4,795 | 4,340 | 4,795 | 10,700 |
| 2021/09/08 | 4,235 | 4,475 | 4,235 | 4,360 | 4,900 |
| 2021/09/07 | 4,410 | 4,530 | 4,195 | 4,230 | 13,100 |
| 2021/09/06 | 4,400 | 4,485 | 4,275 | 4,400 | 9,200 |
| 2021/09/03 | 4,620 | 4,790 | 4,345 | 4,415 | 21,000 |
| 2021/09/02 | 4,710 | 4,710 | 4,440 | 4,550 | 14,400 |
| 2021/09/01 | 4,810 | 5,080 | 4,710 | 4,710 | 60,200 |
| 2021/08/31 | 4,270 | 4,880 | 4,215 | 4,670 | 66,000 |
| 2021/08/30 | 3,820 | 4,450 | 3,820 | 4,450 | 54,100 |
| 2021/08/27 | 3,715 | 3,800 | 3,635 | 3,750 | 8,700 |
| 2021/08/26 | 3,480 | 3,930 | 3,480 | 3,820 | 16,200 |
| 2021/08/25 | 3,480 | 3,560 | 3,420 | 3,475 | 3,700 |
| 2021/08/24 | 3,540 | 3,600 | 3,465 | 3,465 | 5,400 |
| 2021/08/23 | 3,505 | 3,680 | 3,505 | 3,535 | 3,600 |
| 2021/08/20 | 3,660 | 3,730 | 3,360 | 3,450 | 12,300 |
| 2021/08/19 | 3,700 | 3,775 | 3,630 | 3,660 | 11,000 |
| 2021/08/18 | 3,510 | 3,860 | 3,375 | 3,830 | 21,600 |
| 2021/08/17 | 3,700 | 3,750 | 3,495 | 3,495 | 11,800 |
| 2021/08/16 | 3,685 | 3,715 | 3,495 | 3,655 | 36,100 |
| 2021/08/13 | 3,850 | 3,900 | 3,825 | 3,825 | 40,800 |
| 2021/08/12 | 4,780 | 4,840 | 4,520 | 4,525 | 11,400 |
| 2021/08/11 | 4,735 | 4,930 | 4,640 | 4,640 | 12,900 |
| 2021/08/10 | 4,300 | 4,680 | 4,235 | 4,620 | 13,900 |
| 2021/08/06 | 4,360 | 4,400 | 4,255 | 4,275 | 15,300 |
| 2021/08/05 | 4,665 | 4,835 | 4,400 | 4,430 | 29,500 |
| 2021/08/04 | 5,200 | 5,200 | 4,710 | 4,735 | 19,500 |
| 2021/08/03 | 5,090 | 5,310 | 5,090 | 5,200 | 5,300 |
| 2021/08/02 | 5,140 | 5,150 | 5,050 | 5,070 | 7,400 |
| 2021/07/30 | 5,340 | 5,400 | 4,985 | 5,070 | 20,100 |
| 2021/07/29 | 5,250 | 5,520 | 5,220 | 5,400 | 24,100 |
| 2021/07/28 | 5,580 | 5,620 | 5,210 | 5,210 | 17,600 |
| 2021/07/27 | 5,450 | 5,730 | 5,360 | 5,630 | 37,000 |
| 2021/07/26 | 5,790 | 5,920 | 5,430 | 5,450 | 28,300 |
| 2021/07/21 | 6,300 | 6,350 | 5,610 | 5,690 | 62,400 |
| 2021/07/20 | 6,620 | 6,740 | 6,100 | 6,160 | 51,200 |
| 2021/07/19 | 6,760 | 7,130 | 6,560 | 6,720 | 50,200 |
| 2021/07/16 | 6,340 | 6,990 | 6,340 | 6,960 | 66,400 |
| 2021/07/15 | 6,350 | 6,720 | 6,300 | 6,370 | 59,500 |
| 2021/07/14 | 6,300 | 6,510 | 6,260 | 6,310 | 57,600 |
| 2021/07/13 | 6,520 | 6,590 | 6,220 | 6,310 | 57,900 |
| 2021/07/12 | 6,740 | 6,870 | 6,520 | 6,520 | 38,300 |
| 2021/07/09 | 6,640 | 6,740 | 6,340 | 6,740 | 61,200 |
| 2021/07/08 | 7,010 | 7,090 | 6,720 | 6,740 | 64,000 |
| 2021/07/07 | 7,000 | 7,350 | 6,950 | 7,070 | 57,500 |
| 2021/07/06 | 7,170 | 7,600 | 6,910 | 7,150 | 155,000 |
| 2021/07/05 | 7,710 | 8,090 | 7,050 | 7,060 | 371,600 |
| 2021/07/02 | 6,770 | 7,570 | 6,670 | 7,570 | 233,400 |
| 2021/07/01 | 7,030 | 7,100 | 6,490 | 6,570 | 121,900 |
| 2021/06/30 | 7,430 | 7,650 | 7,110 | 7,240 | 100,800 |
| 2021/06/29 | 7,090 | 7,640 | 7,030 | 7,370 | 148,700 |
| 2021/06/28 | 7,300 | 7,780 | 7,090 | 7,180 | 230,100 |
| 2021/06/25 | 9,000 | 9,190 | 7,470 | 7,550 | 419,700 |
| 2021/06/24 | 9,880 | 9,900 | 8,380 | 8,970 | 379,700 |